添富沪深300ETF sh.515310
1.44
+0.91%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.43 | 1.45 | 1.43 | 1.44 | +0.91% | 0.27 | 8.12% |
| 2026-05-21 | 1.46 | 1.47 | 1.43 | 1.43 | -1.24% | 0.33 | 9.88% |
| 2026-05-20 | 1.44 | 1.45 | 1.44 | 1.45 | +0.14% | 0.27 | 8.00% |
| 2026-05-19 | 1.45 | 1.45 | 1.42 | 1.45 | +0.21% | 0.24 | 6.86% |
| 2026-05-18 | 1.45 | 1.45 | 1.43 | 1.44 | -0.41% | 0.20 | 5.75% |
| 2026-05-15 | 1.47 | 1.47 | 1.44 | 1.45 | -1.23% | 0.35 | 10.48% |
| 2026-05-14 | 1.50 | 1.50 | 1.47 | 1.47 | -1.54% | 0.23 | 6.66% |
| 2026-05-13 | 1.47 | 1.49 | 1.47 | 1.49 | +1.15% | 0.21 | 6.04% |
| 2026-05-12 | 1.48 | 1.48 | 1.47 | 1.47 | -0.34% | 0.22 | 6.16% |
| 2026-05-11 | 1.46 | 1.48 | 1.46 | 1.48 | +1.72% | 0.26 | 7.47% |
| 2026-05-08 | 1.46 | 1.46 | 1.45 | 1.45 | -0.41% | 0.15 | 4.32% |
| 2026-05-07 | 1.46 | 1.46 | 1.45 | 1.46 | +0.27% | 0.18 | 5.31% |
| 2026-05-06 | 1.44 | 1.46 | 1.44 | 1.46 | +1.39% | 0.23 | 6.71% |
| 2026-04-30 | 1.43 | 1.44 | 1.43 | 1.44 | +0.14% | 0.22 | 6.30% |
| 2026-04-29 | 1.41 | 1.44 | 1.41 | 1.43 | +1.06% | 0.21 | 6.11% |
| 2026-04-28 | 1.42 | 1.42 | 1.41 | 1.42 | -0.35% | 0.17 | 5.03% |
| 2026-04-27 | 1.42 | 1.43 | 1.42 | 1.42 | +0.07% | 0.14 | 4.09% |
| 2026-04-24 | 1.43 | 1.43 | 1.41 | 1.42 | -0.35% | 0.20 | 5.75% |
| 2026-04-23 | 1.44 | 1.44 | 1.42 | 1.43 | -0.21% | 0.28 | 7.82% |
| 2026-04-22 | 1.42 | 1.43 | 1.42 | 1.43 | +0.77% | 0.20 | 5.71% |